| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 29.30 | 28.51 | -1.04 | -3.52% | 28.01 | 29.75 | 61071 | 17484 | 6.06% |
| 2026-02-03 | 29.29 | 29.55 | 0.67 | 2.32% | 28.52 | 29.76 | 71467 | 20834 | 7.09% |
| 2026-02-02 | 29.98 | 28.88 | -1.12 | -3.73% | 28.60 | 30.90 | 70832 | 21078 | 7.02% |
| 2026-01-30 | 31.84 | 30.00 | -1.72 | -5.42% | 29.21 | 32.28 | 112968 | 34153 | 11.20% |
| 2026-01-29 | 32.00 | 31.72 | -0.80 | -2.46% | 31.61 | 34.55 | 130547 | 43148 | 12.95% |
| 2026-01-28 | 31.41 | 32.52 | 1.24 | 3.96% | 30.83 | 35.54 | 172974 | 57720 | 17.15% |
| 2026-01-27 | 31.29 | 31.28 | 0.67 | 2.19% | 30.68 | 32.78 | 97710 | 30830 | 9.69% |
| 2026-01-26 | 34.25 | 30.61 | -3.82 | -11.09% | 30.12 | 34.42 | 142328 | 44954 | 14.12% |
| 2026-01-23 | 31.00 | 34.43 | 3.51 | 11.35% | 30.54 | 36.90 | 182512 | 61816 | 18.10% |
| 2026-01-22 | 31.62 | 30.92 | -0.84 | -2.64% | 30.58 | 32.01 | 79955 | 24764 | 7.93% |
| 2026-01-21 | 31.50 | 31.76 | 0.06 | 0.19% | 30.86 | 32.90 | 89659 | 28555 | 8.89% |
| 2026-01-20 | 35.50 | 31.70 | -3.74 | -10.55% | 31.00 | 35.96 | 160955 | 52805 | 15.96% |
| 2026-01-19 | 36.20 | 35.44 | -1.46 | -3.96% | 35.36 | 39.58 | 180327 | 67089 | 17.88% |
| 2026-01-16 | 33.99 | 36.90 | 1.15 | 3.22% | 33.98 | 38.59 | 239861 | 87351 | 23.79% |
| 2026-01-15 | 38.28 | 35.75 | -1.49 | -4.00% | 34.00 | 40.87 | 276018 | 104928 | 27.37% |
| 2026-01-14 | 30.51 | 37.24 | 6.21 | 20.01% | 30.51 | 37.24 | 244659 | 85273 | 24.26% |
| 2026-01-13 | 32.00 | 31.03 | 0.15 | 0.49% | 29.96 | 32.58 | 108320 | 33426 | 10.74% |
| 2026-01-12 | 28.88 | 30.88 | 2.62 | 9.27% | 28.34 | 31.29 | 139070 | 41553 | 13.79% |
| 2026-01-09 | 27.49 | 28.26 | 0.44 | 1.58% | 27.20 | 28.42 | 61352 | 17087 | 6.08% |
| 2026-01-08 | 28.88 | 27.82 | -1.26 | -4.33% | 27.14 | 28.88 | 86736 | 23902 | 8.60% |
| 2026-01-07 | 27.27 | 29.08 | 1.91 | 7.03% | 27.17 | 29.26 | 101404 | 28880 | 10.06% |
| 2026-01-06 | 28.25 | 27.17 | -1.29 | -4.53% | 26.77 | 28.39 | 78194 | 21327 | 7.75% |
| 2026-01-05 | 29.10 | 28.46 | -0.54 | -1.86% | 27.98 | 29.54 | 67556 | 19308 | 6.70% |
| 2025-12-31 | 27.08 | 29.00 | 1.76 | 6.46% | 27.05 | 29.29 | 68871 | 19520 | 6.83% |
| 2025-12-30 | 27.98 | 27.24 | -1.01 | -3.58% | 27.12 | 28.00 | 46500 | 12763 | 4.61% |
| 2025-12-29 | 27.99 | 28.25 | 0.26 | 0.93% | 26.82 | 28.30 | 60786 | 16712 | 6.03% |
| 2025-12-26 | 26.78 | 27.99 | 0.94 | 3.48% | 26.40 | 28.58 | 79377 | 21938 | 7.87% |
| 2025-12-25 | 27.03 | 27.05 | 0.00 | 0.00% | 26.80 | 27.40 | 46916 | 12694 | 4.65% |
| 2025-12-24 | 28.25 | 27.05 | -1.57 | -5.49% | 26.71 | 28.45 | 87626 | 23803 | 8.69% |
| 2025-12-23 | 30.00 | 28.62 | -0.77 | -2.62% | 27.76 | 30.14 | 89535 | 25462 | 8.88% |
| 2025-12-22 | 28.83 | 29.39 | 0.75 | 2.62% | 28.52 | 29.85 | 90830 | 26513 | 9.01% |
| 2025-12-19 | 28.42 | 28.64 | 0.24 | 0.85% | 27.95 | 28.99 | 85615 | 24382 | 8.49% |
| 2025-12-18 | 26.30 | 28.40 | 2.13 | 8.11% | 25.88 | 29.09 | 122949 | 34135 | 12.19% |
| 2025-12-17 | 24.92 | 26.27 | 1.17 | 4.66% | 24.88 | 27.19 | 70049 | 18425 | 6.95% |
| 2025-12-16 | 25.54 | 25.10 | -0.62 | -2.41% | 24.66 | 25.98 | 31544 | 7904 | 3.13% |
| 2025-12-15 | 24.92 | 25.72 | 0.55 | 2.19% | 24.86 | 26.15 | 52654 | 13544 | 5.22% |
| 2025-12-12 | 24.23 | 25.17 | 0.49 | 1.99% | 24.23 | 25.55 | 51230 | 12831 | 5.08% |
| 2025-12-11 | 24.33 | 24.68 | 0.47 | 1.94% | 24.21 | 25.42 | 54792 | 13606 | 5.43% |
| 2025-12-10 | 23.95 | 24.21 | 0.09 | 0.37% | 23.53 | 24.50 | 31064 | 7471 | 3.08% |
| 2025-12-09 | 24.80 | 24.12 | -0.68 | -2.74% | 24.05 | 24.81 | 25199 | 6146 | 2.50% |
| 2025-12-08 | 25.01 | 24.80 | -0.17 | -0.68% | 24.60 | 25.25 | 45468 | 11303 | 4.51% |
| 2025-12-05 | 22.80 | 24.97 | 2.40 | 10.63% | 22.62 | 25.02 | 82386 | 19851 | 8.17% |
| 2025-12-04 | 23.35 | 22.57 | -0.84 | -3.59% | 22.52 | 23.55 | 52812 | 12048 | 5.24% |
| 2025-12-03 | 24.27 | 23.41 | -0.86 | -3.54% | 23.17 | 24.39 | 60805 | 14314 | 6.03% |
| 2025-12-02 | 25.91 | 24.27 | -1.23 | -4.82% | 24.17 | 25.96 | 56231 | 13867 | 5.58% |
| 2025-12-01 | 25.53 | 25.50 | -0.39 | -1.51% | 24.53 | 25.89 | 102612 | 25921 | 10.18% |
| 2025-11-28 | 24.84 | 25.89 | 0.80 | 3.19% | 24.15 | 26.30 | 117778 | 29800 | 11.68% |
| 2025-11-27 | 23.30 | 25.09 | 1.70 | 7.27% | 22.89 | 25.51 | 116975 | 28777 | 11.60% |
| 2025-11-26 | 23.28 | 23.39 | 0.02 | 0.09% | 23.10 | 24.45 | 51695 | 12255 | 5.13% |
| 2025-11-25 | 22.32 | 23.37 | 1.06 | 4.75% | 22.32 | 23.76 | 56339 | 13016 | 5.59% |
| 2025-11-24 | 21.81 | 22.31 | 0.82 | 3.82% | 21.31 | 22.56 | 42397 | 9334 | 4.20% |
| 2025-11-21 | 22.00 | 21.49 | -0.69 | -3.11% | 21.10 | 22.40 | 35774 | 7751 | 3.55% |
| 2025-11-20 | 22.87 | 22.18 | -0.52 | -2.29% | 21.82 | 22.87 | 37445 | 8310 | 3.71% |
| 2025-11-19 | 22.59 | 22.70 | -0.13 | -0.57% | 22.15 | 23.03 | 56007 | 12698 | 5.55% |
| 2025-11-18 | 20.95 | 22.83 | 1.89 | 9.03% | 20.82 | 23.10 | 92894 | 20718 | 9.21% |
| 2025-11-17 | 20.40 | 20.94 | 0.53 | 2.60% | 20.12 | 21.00 | 20060 | 4145 | 1.99% |
| 2025-11-14 | 20.28 | 20.41 | 0.13 | 0.64% | 20.13 | 20.93 | 19259 | 3954 | 1.91% |
| 2025-11-13 | 20.33 | 20.28 | -0.05 | -0.25% | 20.22 | 20.46 | 12233 | 2487 | 1.21% |
| 2025-11-12 | 20.34 | 20.33 | -0.21 | -1.02% | 20.20 | 20.65 | 13449 | 2738 | 1.33% |
| 2025-11-11 | 20.53 | 20.54 | -0.07 | -0.34% | 20.46 | 20.79 | 10133 | 2086 | 1.00% |
| 2025-11-10 | 20.60 | 20.61 | -0.03 | -0.15% | 20.42 | 21.00 | 13594 | 2803 | 1.35% |
| 2025-11-07 | 20.82 | 20.64 | -0.32 | -1.53% | 20.55 | 20.84 | 14184 | 2930 | 1.41% |
| 2025-11-06 | 21.10 | 20.96 | -0.04 | -0.19% | 20.64 | 21.10 | 19201 | 3998 | 1.90% |
| 2025-11-05 | 21.00 | 21.00 | -0.16 | -0.76% | 20.70 | 21.46 | 20310 | 4272 | 2.01% |
| 2025-11-04 | 21.19 | 21.16 | -0.08 | -0.38% | 20.90 | 21.26 | 16850 | 3547 | 1.67% |
| 2025-11-03 | 20.80 | 21.24 | 0.58 | 2.81% | 20.68 | 21.42 | 26412 | 5548 | 2.62% |
| 2025-10-31 | 19.97 | 20.66 | 0.48 | 2.38% | 19.90 | 20.96 | 28288 | 5836 | 2.81% |
| 2025-10-30 | 20.15 | 20.18 | 0.08 | 0.40% | 19.90 | 20.60 | 39941 | 8112 | 3.96% |
| 2025-10-29 | 22.19 | 20.10 | -2.29 | -10.23% | 19.90 | 22.44 | 84051 | 17355 | 8.34% |
| 2025-10-28 | 21.86 | 22.39 | 0.53 | 2.42% | 21.69 | 22.60 | 24078 | 5376 | 2.39% |
| 2025-10-27 | 21.79 | 21.86 | 0.07 | 0.32% | 21.40 | 22.07 | 19818 | 4306 | 1.97% |